Singapore markets close in 7 hours 40 minutes
Straits Times Index
3,308.91 +16.22 (+0.49%) Nikkei
38,164.22 -109.83 (-0.29%) Hang Seng
17,763.03 0.00 (0.00%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,666.17 -2,187.27 (-3.65%) CMC Crypto 200
1,268.55 -70.52 (-5.27%)
Medifast, Inc. (MED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517C00025000 | 2024-05-01 10:59AM EDT | 25.00 | 2.05 | 2.05 | 2.25 | -1.25 | -37.88% | 10 | 8 | 63.67% |
| MED240517C00027500 | 2024-05-01 1:34PM EDT | 27.50 | 0.90 | 0.85 | 1.05 | -0.95 | -51.35% | 49 | 150 | 64.45% |
| MED240517C00030000 | 2024-05-01 2:54PM EDT | 30.00 | 0.38 | 0.30 | 0.45 | -0.52 | -57.78% | 91 | 71 | 66.70% |
| MED240517C00032500 | 2024-05-01 9:31AM EDT | 32.50 | 0.20 | 0.05 | 0.25 | -0.30 | -60.00% | 4 | 220 | 70.31% |
| MED240517C00035000 | 2024-05-01 2:40PM EDT | 35.00 | 0.21 | 0.05 | 0.25 | -0.09 | -30.00% | 8 | 850 | 88.09% |
| MED240517C00037500 | 2024-05-01 1:02PM EDT | 37.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 428 | 91.02% |
| MED240517C00040000 | 2024-05-01 11:13AM EDT | 40.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 11 | 380 | 109.38% |
| MED240517C00042500 | 2024-04-30 12:51PM EDT | 42.50 | 0.05 | 0.00 | 2.10 | 0.00 | - | 38 | 509 | 211.91% |
| MED240517C00045000 | 2024-04-30 1:19PM EDT | 45.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 11 | 175 | 228.71% |
| MED240517C00047500 | 2024-04-30 9:48AM EDT | 47.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 15 | 43 | 242.77% |
| MED240517C00050000 | 2024-05-01 10:35AM EDT | 50.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 2 | 74 | 138.28% |
| MED240517C00055000 | 2024-04-30 9:45AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 142.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517P00017500 | 2024-04-30 1:00PM EDT | 17.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 80 | 166 | 92.19% |
| MED240517P00020000 | 2024-04-30 1:00PM EDT | 20.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 133 | 124 | 91.99% |
| MED240517P00022500 | 2024-05-01 2:28PM EDT | 22.50 | 0.20 | 0.20 | 0.30 | 0.00 | - | 48 | 117 | 69.63% |
| MED240517P00025000 | 2024-05-01 2:28PM EDT | 25.00 | 0.75 | 0.70 | 0.85 | +0.15 | +25.00% | 36 | 382 | 62.89% |
| MED240517P00027500 | 2024-05-01 3:34PM EDT | 27.50 | 1.95 | 1.95 | 2.15 | +0.37 | +23.42% | 39 | 118 | 62.60% |
| MED240517P00030000 | 2024-05-01 1:54PM EDT | 30.00 | 4.05 | 3.90 | 4.20 | +1.55 | +62.00% | 15 | 509 | 68.95% |
| MED240517P00032500 | 2024-05-01 2:40PM EDT | 32.50 | 6.02 | 6.10 | 6.40 | +1.02 | +20.40% | 12 | 90 | 65.43% |
| MED240517P00035000 | 2024-05-01 1:59PM EDT | 35.00 | 8.50 | 8.60 | 10.80 | +1.50 | +21.43% | 6 | 4,518 | 156.74% |
| MED240517P00037500 | 2024-04-30 9:43AM EDT | 37.50 | 10.69 | 9.30 | 12.90 | 0.00 | - | 2 | 56 | 216.80% |
| MED240517P00040000 | 2024-04-30 2:47PM EDT | 40.00 | 9.90 | 11.90 | 15.40 | 0.00 | - | 54 | 29 | 79.69% |
| MED240517P00042500 | 2024-04-29 1:17PM EDT | 42.50 | 7.94 | 14.00 | 17.90 | 0.00 | - | 1 | 2 | 254.30% |
| MED240517P00045000 | 2024-04-19 1:06PM EDT | 45.00 | 13.45 | 16.60 | 20.70 | 0.00 | - | 1 | 2 | 98.44% |
| MED240517P00050000 | 2024-04-10 12:05PM EDT | 50.00 | 17.70 | 21.50 | 25.40 | 0.00 | - | - | 0 | 299.12% |
© 2024 Yahoo. All rights reserved.